Historical Prices for Ce Franklin Ltd (CFK)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for CE Franklin Ltd (CFK)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/8/09	3.34	3.34	3.30	3.30	41,999	–	–
1/7/09	3.2101	3.40	2.90	3.30	51,047	0.05	1.54%
1/6/09	3.00	3.35	3.00	3.25	55,429	0.31	10.54%
1/5/09	2.75	2.94	2.62	2.94	41,412	0.19	6.91%
1/2/09	2.59	2.86	2.57	2.75	50,000	0.23	9.13%
12/31/08	2.58	2.60	2.47	2.52	18,579	0.01	0.40%
12/30/08	2.53	2.59	2.45	2.51	49,083	-0.08	-3.09%
12/29/08	2.56	2.61	2.55	2.59	5,975	0.04	1.57%
12/26/08	2.55	2.59	2.50	2.55	2,900	-0.02	-0.78%
12/24/08	2.56	2.60	2.50	2.57	7,600	-0.05	-1.91%
12/23/08	3.50	3.50	2.52	2.62	7,550	-0.09	-3.32%
12/22/08	2.65	2.85	2.60	2.71	57,200	0.11	4.23%
12/19/08	2.65	2.72	2.50	2.60	28,700	0.10	4.00%
12/18/08	2.76	2.76	2.50	2.50	38,744	-0.24	-8.76%
12/17/08	2.68	2.8775	2.6748	2.74	9,679	0.05	1.86%
12/16/08	2.72	2.7625	2.54	2.69	5,700	-0.02	-0.74%
12/15/08	2.6599	2.75	2.55	2.71	41,200	0.06	2.26%
12/12/08	2.68	2.70	2.56	2.65	12,200	-0.05	-1.85%
12/11/08	2.86	2.90	2.59	2.70	36,000	-0.10	-3.57%
12/10/08	2.90	2.90	2.70	2.80	23,200	-0.10	-3.45%
12/9/08	3.08	3.08	2.85	2.90	5,242	-0.03	-1.02%
12/8/08	2.88	2.95	2.85	2.93	18,417	-0.01	-0.34%
12/5/08	2.95	2.95	2.76	2.94	4,200	-0.10	-3.29%
12/4/08	2.80	3.17	2.50	3.04	32,375	0.33	12.18%
12/3/08	2.61	2.80	2.60	2.71	13,550	0.11	4.23%
12/2/08	2.69	2.69	2.60	2.60	4,000	-0.15	-5.45%
12/1/08	2.80	2.8899	2.65	2.75	8,610	0.04	1.48%
11/28/08	2.73	2.73	2.50	2.71	79,900	-0.04	-1.45%
11/26/08	2.65	2.80	2.61	2.75	12,600	0.20	7.84%
11/25/08	2.85	2.85	2.55	2.55	15,705	-0.09	-3.41%
11/24/08	2.94	2.98	2.17	2.64	52,583	-0.29	-9.90%
11/21/08	2.92	3.07	2.78	2.93	12,700	-0.04	-1.35%
11/20/08	3.23	3.23	2.96	2.97	5,652	-0.33	-10.00%
11/19/08	3.36	3.36	3.2736	3.30	8,100	-0.04	-1.20%
11/18/08	3.30	3.38	3.28	3.34	17,000	0.01	0.30%
11/17/08	3.50	3.51	3.30	3.33	20,400	-0.09	-2.63%
11/14/08	3.35	3.45	3.30	3.42	9,300	-0.07	-2.01%
11/13/08	3.36	3.49	3.25	3.49	5,500	0.07	2.05%
11/12/08	3.92	3.92	3.42	3.42	9,600	-0.39	-10.24%
11/11/08	3.90	3.98	3.80	3.81	4,750	-0.14	-3.54%
11/10/08	4.05	4.18	3.87	3.95	12,300	-0.14	-3.42%
11/7/08	4.41	4.48	4.02	4.09	14,085	-0.43	-9.51%
11/6/08	4.50	4.52	4.42	4.52	1,600	-0.12	-2.59%
11/5/08	4.76	4.76	4.25	4.64	13,610	-0.02	-0.43%
11/4/08	4.75	4.84	4.54	4.66	26,461	-0.07	-1.48%
11/3/08	4.52	5.10	4.52	4.73	10,195	-0.23	-4.64%
10/31/08	4.72	5.09	4.70	4.96	10,425	0.21	4.42%
10/30/08	4.65	4.86	4.62	4.75	5,400	0.15	3.26%
10/29/08	4.30	4.67	4.25	4.60	17,209	0.30	6.98%
10/28/08	3.74	4.39	3.55	4.30	16,103	0.75	21.13%
10/27/08	4.79	5.2501	3.55	3.55	43,431	-1.57	-30.66%
10/24/08	5.30	5.35	5.02	5.12	20,500	-0.18	-3.40%
10/23/08	5.25	5.48	5.15	5.30	11,160	0.20	3.92%
10/22/08	4.92	5.10	4.83	5.10	27,300	0.18	3.66%
10/21/08	4.92	4.92	4.81	4.92	7,100	0.03	0.61%
10/20/08	4.84	4.89	4.827	4.89	4,400	0.09	1.88%
10/17/08	4.93	4.93	4.80	4.80	6,990	-0.26	-5.14%
10/16/08	5.03	5.06	4.81	5.06	6,737	0.23	4.76%
10/15/08	5.24	5.30	4.75	4.83	14,700	-0.41	-7.82%
10/14/08	5.30	5.35	5.10	5.24	8,350	0.1199	2.34%
10/13/08	4.65	5.24	4.53	5.1201	13,640	0.8201	19.07%